Coty Inc. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	11.390	11.390	11.279	11.279	11.279	84
2023-09-12	11.600	11.600	11.479	11.479	11.479	461
2023-09-11	11.479	11.711	11.479	11.711	11.711	1,251
2023-09-08	11.281	11.281	11.281	11.281	11.281	50
2023-09-07	11.080	11.155	11.080	11.155	11.155	44
2023-09-06	11.120	11.120	11.120	11.120	11.120	40
2023-09-05	11.219	11.219	11.179	11.179	11.179	386
2023-09-01	11.680	11.700	11.680	11.685	11.685	2,476
2023-08-31	11.538	11.649	11.538	11.638	11.638	798
2023-08-30	11.525	11.561	11.515	11.561	11.561	353
2023-08-29	11.250	11.588	11.250	11.588	11.588	5,103
2023-08-25	11.045	11.048	11.045	11.048	11.048	2,000
2023-08-24	11.210	11.275	11.189	11.275	11.275	362
2023-08-23	10.725	11.279	10.725	11.241	11.241	7,730
2023-08-22	10.860	10.885	10.455	10.740	10.740	8,000
2023-08-21	11.400	11.400	10.961	10.961	10.961	6,003
2023-08-18	11.015	11.409	10.945	11.409	11.409	2,557
2023-08-17	11.481	11.481	11.299	11.299	11.299	2,043
2023-08-16	11.641	11.641	11.485	11.485	11.485	493
2023-08-15	11.689	11.689	11.631	11.631	11.631	148
2023-08-14	11.675	11.685	11.675	11.685	11.685	189
2023-08-11	11.720	11.739	11.720	11.739	11.739	269
2023-08-10	11.850	12.005	11.850	11.861	11.861	677
2023-08-09	11.980	11.989	11.769	11.769	11.769	26
2023-08-08	11.992	11.992	11.900	11.975	11.975	946
2023-08-07	12.281	12.281	12.185	12.185	12.185	725
2023-08-04	12.160	12.199	12.139	12.139	12.139	1,612
2023-08-02	11.775	11.961	11.775	11.961	11.961	913
2023-08-01	11.941	11.941	11.909	11.909	11.909	1,469
2023-07-31	12.009	12.041	11.992	12.041	12.041	4,634
2023-07-28	11.865	11.991	11.865	11.975	11.975	2,356
2023-07-27	12.012	12.109	11.732	11.745	11.745	5,449
2023-07-26	12.425	12.555	12.314	12.471	12.471	1,338
2023-07-25	12.200	12.325	12.198	12.292	12.292	384
2023-07-24	12.029	12.100	12.029	12.030	12.030	24,160
2023-07-21	12.085	12.202	12.082	12.179	12.179	3,123
2023-07-20	12.090	12.090	11.879	11.879	11.879	2,751
2023-07-19	12.239	12.361	12.239	12.262	12.262	1,539
2023-07-18	12.335	12.466	12.335	12.466	12.466	456
2023-07-17	12.150	12.480	12.150	12.461	12.461	7,102
2023-07-14	12.185	12.278	12.095	12.278	12.278	1,994
2023-07-13	12.601	12.601	12.145	12.145	12.145	3,735
2023-07-12	13.310	13.310	12.700	12.785	12.785	5,582
2023-07-11	13.230	13.298	12.862	12.905	12.905	8,887
2023-07-10	12.422	13.159	12.420	13.090	13.090	68,846
2023-07-07	12.495	12.580	12.450	12.580	12.580	4,254
2023-07-06	12.315	12.518	11.852	12.129	12.129	18,711
2023-07-05	12.380	12.502	12.230	12.502	12.502	2,427
2023-07-03	12.320	12.580	12.320	12.500	12.500	29,910
2023-06-30	12.365	12.379	12.322	12.329	12.329	1,996
2023-06-29	12.250	12.265	12.250	12.265	12.265	2,082
2023-06-28	12.332	12.332	12.140	12.175	12.175	12,298
2023-06-27	12.360	12.465	12.360	12.465	12.465	11,248
2023-06-26	12.220	12.295	12.220	12.250	12.250	5,490
2023-06-23	12.290	12.320	12.245	12.279	12.279	1,868
2023-06-22	12.295	12.295	12.295	12.295	12.295	37
2023-06-21	12.270	12.488	12.270	12.488	12.488	712
2023-06-20	12.339	12.339	12.139	12.139	12.139	185
2023-06-16	12.508	12.518	12.291	12.291	12.291	20,962
2023-06-14	12.140	12.280	12.140	12.259	12.259	13

← NewerPage 14 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-14	0.1250 USD
2019-11-15	0.1250 USD
2019-09-06	0.1250 USD
2019-06-05	0.1250 USD
2019-02-27	0.1250 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.